CTCP Hàng tiêu dùng Masan (mch)

159
0.90
(0.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
44.86
 15,810 45.21 48.38 44.60 5,200 0 0.5
01/04/2021
45.21
 14,776 44.42 46.14 44.20 500 0 0.1
31/03/2021
44.42
 33,641 44.07 45.74 43.98 13,000 0 1.3
30/03/2021
44.07
 60,700 45.08 45.08 43.98 18,500 100 1.8
29/03/2021
45.08
 27,124 45.96 48.38 43.98 12,600 2,100 1.1
26/03/2021
45.96
 41,800 47.50 47.55 43.98 0 0 0
25/03/2021
47.50
 97,364 46.18 49.44 39.06 1,214,025 1,202,725 1.2
24/03/2021
46.18
 87,979 45.17 46.18 44.42 23,100 3,100 2.1
23/03/2021
45.17
 31,653 44.60 45.74 44.60 5,700 2,000 0.4
22/03/2021
44.60
 19,429 44.20 45.30 44.16 4,600 20 0.5
19/03/2021
44.20
 51,390 43.63 44.42 43.54 26,600 0 2.7
18/03/2021
43.63
 34,224 43.46 43.76 43.46 29,000 3,951 2.5
17/03/2021
43.46
 14,627 43.50 43.50 43.32 6,800 0 0.7
16/03/2021
43.50
 33,413 43.32 43.54 43.10 10,300 0 1.0
15/03/2021
43.32
 24,854 43.15 43.54 42.66 6,800 1,100 0.6
12/03/2021
43.15
 44,305 42.75 43.54 42.84 34,800 2,700 3.1
11/03/2021
42.75
 29,347 42.93 42.97 42.75 25,900 0 2.5
10/03/2021
42.93
 16,000 43.10 43.10 42.84 15,700 0 1.5
09/03/2021
43.10
 75,200 43.10 43.32 42.80 66,600 3,600 6.2
08/03/2021
43.10
 59,100 41.65 45.74 42.22 35,300 200 3.5
05/03/2021
41.65
 49,110 41.74 43.10 41.34 40,600 0 3.8
04/03/2021
41.74
 22,811 42.14 42.14 41.65 11,400 0 1.1
03/03/2021
42.14
 23,300 41.34 46.18 41.78 16,000 0 1.5
02/03/2021
41.34
 25,070 41.87 41.87 41.34 19,200 0 1.8
01/03/2021
41.87
 16,415 41.65 41.96 41.61 15,100 100 1.4
26/02/2021
41.65
 19,500 41.65 41.70 41.56 15,000 7,000 0.8
25/02/2021
41.65
 17,924 41.61 42.22 41.56 15,300 0 1.5
24/02/2021
41.61
 24,648 41.52 41.78 41.43 17,000 0 1.6
23/02/2021
41.52
 22,626 41.78 41.87 41.52 19,100 2,200 1.6
22/02/2021
41.78
 15,816 41.78 42.00 41.56 11,000 3,200 0.7
19/02/2021
41.78
 20,800 41.78 41.96 41.70 16,700 0 1.6
18/02/2021
41.78
 28,163 41.52 42.18 41.56 23,400 0 2.2
17/02/2021
41.52
 15,515 40.90 41.52 40.99 7,200 0 0.7
09/02/2021
40.90
 18,300 40.90 41.26 40.90 9,500 0 0
08/02/2021
40.90
 55,800 40.99 41.74 40.46 27,200 200 0
05/02/2021
40.99
 21,592 40.86 41.12 40.86 12,000 0 1.1
04/02/2021
40.86
 19,210 41.12 41.43 40.86 18,100 200 1.7
03/02/2021
41.12
 23,800 40.68 41.34 40.68 12,600 1,200 1.1
02/02/2021
40.68
 16,000 40.24 40.86 39.06 11,100 1,700 0.9
01/02/2021
40.24
 32,000 41.08 41.78 39.63 27,100 0 2.5
29/01/2021
41.08
 19,650 38.66 41.08 38.66 8,800 4,100 0.4
28/01/2021
38.66
 78,435 40.68 40.68 38.66 49,330 1,300 4.3
27/01/2021
40.68
 31,110 41.78 41.78 40.68 16,780 1,000 1.5
26/01/2021
41.78
 39,294 42.18 42.18 40.90 16,900 0 1.6
25/01/2021
42.18
 22,530 42.44 42.66 41.78 20,920 0 2.0
22/01/2021
42.44
 36,300 42.66 42.84 41.34 31,700 0 3.0
21/01/2021
42.66
 25,000 41.48 43.10 41.70 19,200 0 1.9
20/01/2021
41.48
 25,256 41.12 41.56 40.90 19,200 5,100 1.3
19/01/2021
41.12
 32,445 43.10 43.10 37.39 14,300 100 1.3
18/01/2021
43.10
 39,455 43.10 43.32 42.75 19,800 10,200 0.9
15/01/2021
43.10
 34,900 43.54 43.68 42.71 15,400 0 1.5
14/01/2021
43.54
 33,163 43.72 43.76 43.54 18,100 0 1.8
13/01/2021
43.72
 63,996 43.54 43.98 43.54 49,400 0 4.9
12/01/2021
43.54
 45,070 43.59 43.76 43.46 19,300 2,200 1.7
11/01/2021
43.59
 78,600 42.66 43.76 42.66 24,400 100 2.4
08/01/2021
42.66
 165,427 41.12 42.84 41.34 61,600 400 5.8
07/01/2021
41.12
 8,700 41.56 41.78 41.08 7,100 0 0.7
06/01/2021
41.56
 55,900 41.34 41.78 40.86 30,200 39,500 -0.9
05/01/2021
41.34
 61,167 41.56 41.78 41.34 28,900 0 2.7
04/01/2021
41.56
 18,700 40.90 41.78 41.48 3,800 500 0.3
31/12/2020
40.90
 69,700 40.24 40.99 40.46 51,300 46 4.7
30/12/2020
40.24
 23,871 40.46 40.82 40.24 15,631 0 1.4
29/12/2020
40.46
 34,767 40.24 40.46 40.11 10,400 2,000 0.8
28/12/2020
40.24
 62,300 40.20 41.08 40.20 26,220 0 2.4
25/12/2020
40.20
 8,400 40.46 40.46 40.20 0 400 -0.0
24/12/2020
40.46
 13,140 40.24 40.86 40.07 5,900 0 0.5
23/12/2020
40.24
 30,500 40.46 40.46 40.24 13,000 6,100 0.6
22/12/2020
40.46
 58,056 40.20 40.46 40.07 22,100 3,600 1.7
21/12/2020
40.20
 17,300 40.38 40.90 40.02 11,336 3,000 0.8
18/12/2020
40.38
 68,751 40.82 41.12 40.02 43,101 0 4.0
17/12/2020
40.82
 48,100 40.90 40.90 40.07 16,100 0 1.5
16/12/2020
40.90
 25,366 40.95 40.99 40.46 15,955 5,600 1.0
15/12/2020
40.95
 35,774 41.04 41.12 40.90 15,100 3,000 1.1
14/12/2020
41.04
 22,110 41.04 41.34 40.90 10,300 0 1.0
11/12/2020
41.04
 20,462 41.12 41.21 40.99 13,100 0 1.2
10/12/2020
41.12
 46,373 41.39 41.39 41.12 16,200 10,700 0.5
09/12/2020
41.39
 99,830 41.26 41.48 35.14 52,220 0 4.9
08/12/2020
41.26
 47,906 41.12 41.34 41.12 45,746 3,200 4.0
07/12/2020
41.12
 32,756 41.34 41.34 40.95 11,100 2,200 0.8
04/12/2020
41.34
 52,547 40.90 41.34 40.90 500 0 0.0
03/12/2020
40.90
 53,700 40.99 40.99 40.90 4,049 500 0.3
02/12/2020
40.99
 98,400 40.68 40.99 40.73 100 1,300 -0.1
01/12/2020
40.68
 104,926 40.07 40.90 39.58 26,800 0 2.4
30/11/2020
40.07
 101,300 41.12 41.12 39.85 1,010 500 0.0
27/11/2020
41.12
 158,700 40.51 41.56 40.68 6,600 100 0.0
26/11/2020
40.51
 111,206 39.58 40.60 39.45 6,600 100 0.6
25/11/2020
39.58
 59,700 39.58 39.63 39.14 2,300 0 0.2
24/11/2020
39.58
 108,800 39.10 39.63 38.92 37,688 0 0.0
23/11/2020
39.10
 92,943 39.10 39.14 38.27 37,688 0 3.3
20/11/2020
39.10
 94,000 38.44 39.32 37.83 24,800 0 2.2
19/11/2020
38.44
 123,012 37.39 38.70 36.95 34,400 3,000 2.7
18/11/2020
37.39
 191,465 35.85 37.61 35.63 56,894 3,000 4.5
17/11/2020
35.85
 174,363 34.83 36.02 34.66 112,700 0 9.1
16/11/2020
34.83
 55,489 34.97 35.19 34.53 23,050 0 1.8
13/11/2020
34.97
 36,740 35.27 35.41 34.79 19,548 0 1.6
12/11/2020
35.27
 43,329 35.32 35.41 30.08 18,200 10,000 0.7
11/11/2020
35.32
 58,885 35.27 35.63 34.31 19,200 0 1.5
10/11/2020
35.27
 124,036 34.70 35.63 34.70 62,500 500 5.0
09/11/2020
34.70
 130,947 33.56 34.75 28.46 82,100 0 6.4
06/11/2020
33.56
 75,820 33.16 33.60 33.16 37,900 25,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |